CareRay Digital Medical Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	70.290	70.700	67.700	68.560	68.560	2,007,793
2026-04-22	66.810	70.950	66.810	70.290	70.290	3,095,243
2026-04-21	68.840	70.690	65.880	66.940	66.940	2,615,364
2026-04-20	65.100	69.290	64.750	69.000	69.000	3,364,520
2026-04-17	65.000	68.700	64.940	65.660	65.660	2,424,340
2026-04-16	62.290	66.000	59.800	65.600	65.600	4,797,991
2026-04-15	64.000	64.000	60.010	62.300	62.300	3,744,775
2026-04-14	65.100	66.090	62.890	64.090	64.090	2,212,162
2026-04-13	64.980	67.020	64.400	64.900	64.900	2,086,127
2026-04-10	64.420	66.200	62.890	64.350	64.350	2,173,115
2026-04-09	63.520	65.600	62.800	64.420	64.420	2,769,787
2026-04-08	60.930	63.730	60.310	63.710	63.710	2,691,568
2026-04-07	61.600	62.500	59.110	59.710	59.710	2,292,857
2026-04-03	62.680	64.260	61.230	61.390	61.390	2,422,558
2026-04-02	62.300	64.660	61.470	63.190	63.190	2,761,483
2026-04-01	60.790	63.330	59.210	63.130	63.130	3,152,794
2026-03-31	62.490	62.490	58.500	59.480	59.480	2,407,761
2026-03-30	57.100	62.490	56.520	61.990	61.990	3,497,570
2026-03-27	54.400	58.500	52.830	57.420	57.420	3,083,730
2026-03-26	54.230	54.990	52.910	54.700	54.700	1,543,948
2026-03-25	54.150	55.480	53.360	54.350	54.350	1,407,186
2026-03-24	49.550	53.600	49.550	53.350	53.350	2,861,195
2026-03-23	52.000	52.110	48.640	49.000	49.000	2,770,980
2026-03-20	54.300	54.520	52.250	52.310	52.310	1,437,847
2026-03-19	53.930	54.700	52.140	52.490	52.490	1,179,719
2026-03-18	56.240	56.240	53.220	54.500	54.500	2,048,537
2026-03-17	57.000	57.000	54.060	55.670	55.670	1,789,333
2026-03-16	55.040	56.700	52.500	55.280	55.280	1,547,390
2026-03-13	55.930	56.710	54.070	54.500	54.500	1,489,150
2026-03-12	56.100	58.800	55.500	55.550	55.550	2,601,742
2026-03-11	56.230	57.920	55.380	55.770	55.770	1,828,790
2026-03-10	52.760	57.170	52.610	56.200	56.200	2,461,624
2026-03-09	55.550	55.550	51.680	52.360	52.360	2,731,488
2026-03-06	55.840	57.180	54.220	56.490	56.490	2,224,991
2026-03-05	53.040	57.500	53.000	55.200	55.200	3,312,250
2026-03-04	50.750	52.200	49.040	51.510	51.510	2,261,209
2026-03-03	54.880	55.020	52.020	52.090	52.090	2,341,173
2026-03-02	52.000	55.040	50.000	54.330	54.330	3,177,742
2026-02-27	51.380	53.480	50.500	53.200	53.200	1,801,448
2026-02-26	51.650	52.200	50.110	51.380	51.380	1,527,764
2026-02-25	51.000	52.570	50.440	51.180	51.180	1,736,105
2026-02-24	52.200	54.500	50.900	51.090	51.090	2,079,935
2026-02-13	51.060	53.300	50.230	52.030	52.030	1,909,090
2026-02-12	53.230	53.900	50.500	51.110	51.110	3,624,603
2026-02-11	53.180	54.780	52.500	52.500	52.500	1,724,295
2026-02-10	54.470	54.770	52.500	53.750	53.750	2,238,877
2026-02-09	56.000	58.160	52.700	54.300	54.300	4,372,365
2026-02-06	58.000	58.000	55.200	55.500	55.500	3,431,863
2026-02-05	56.700	57.910	55.470	56.800	56.800	2,029,385
2026-02-04	59.990	60.000	55.000	57.800	57.800	4,625,830
2026-02-03	60.370	61.880	59.020	60.370	60.370	2,887,509
2026-02-02	62.910	66.000	58.120	60.200	60.200	4,417,305
2026-01-30	62.810	65.700	61.200	63.580	63.580	3,761,503
2026-01-29	63.000	67.580	61.880	62.800	62.800	3,935,120
2026-01-28	66.000	66.000	59.990	64.040	64.040	6,703,503
2026-01-27	62.020	67.660	60.800	66.990	66.990	5,111,391
2026-01-26	64.080	65.790	61.000	62.660	62.660	4,973,878
2026-01-23	59.700	64.200	59.100	63.990	63.990	4,147,069
2026-01-22	59.890	61.000	58.300	59.070	59.070	4,322,681
2026-01-21	53.950	60.320	53.550	59.670	59.670	7,618,666

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0610 CNY
2024-06-17	0.0540 CNY
2022-06-24	0.2900 CNY
2021-07-02	0.3400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.